Dongfang Electric Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 11.920 | 12.140 | 11.680 | 11.880 | 10.709 | 3,445,500 |
| 2024-05-14 | 12.460 | 12.500 | 11.800 | 12.100 | 10.907 | 4,270,200 |
| 2024-05-13 | 12.080 | 12.460 | 11.820 | 12.360 | 11.142 | 7,388,000 |
| 2024-05-10 | 11.820 | 12.100 | 11.580 | 12.080 | 10.889 | 9,737,600 |
| 2024-05-09 | 10.960 | 11.760 | 10.860 | 11.740 | 10.583 | 10,162,600 |
| 2024-05-08 | 10.860 | 11.040 | 10.760 | 10.960 | 9.880 | 2,561,744 |
| 2024-05-07 | 11.020 | 11.100 | 10.760 | 10.860 | 9.790 | 2,109,200 |
| 2024-05-06 | 10.680 | 11.060 | 10.600 | 11.020 | 9.934 | 3,891,400 |
| 2024-05-03 | 10.580 | 10.600 | 10.300 | 10.560 | 9.519 | 1,073,400 |
| 2024-05-02 | 10.680 | 10.680 | 10.300 | 10.580 | 9.537 | 1,549,400 |
| 2024-04-30 | 10.360 | 10.800 | 10.020 | 10.680 | 9.627 | 14,987,700 |
| 2024-04-29 | 10.800 | 11.060 | 10.560 | 10.580 | 9.537 | 4,154,600 |
| 2024-04-26 | 10.840 | 10.940 | 10.640 | 10.760 | 9.699 | 4,813,200 |
| 2024-04-25 | 10.720 | 10.960 | 10.720 | 10.800 | 9.736 | 3,633,600 |
| 2024-04-24 | 10.800 | 11.180 | 10.660 | 10.800 | 9.736 | 7,575,600 |
| 2024-04-23 | 10.740 | 10.880 | 10.580 | 10.780 | 9.717 | 4,764,008 |
| 2024-04-22 | 11.000 | 11.100 | 10.680 | 10.740 | 9.681 | 3,733,172 |
| 2024-04-19 | 10.980 | 11.200 | 10.620 | 10.880 | 9.808 | 7,250,298 |
| 2024-04-18 | 10.760 | 11.160 | 10.680 | 10.940 | 9.862 | 8,923,800 |
| 2024-04-17 | 9.870 | 10.820 | 9.870 | 10.700 | 9.645 | 11,717,100 |
| 2024-04-16 | 9.780 | 9.990 | 9.730 | 9.880 | 8.906 | 3,324,800 |
| 2024-04-15 | 9.830 | 10.000 | 9.750 | 9.880 | 8.906 | 6,021,000 |
| 2024-04-12 | 9.620 | 9.920 | 9.570 | 9.830 | 8.861 | 6,032,000 |
| 2024-04-11 | 8.900 | 9.740 | 8.750 | 9.700 | 8.744 | 10,963,800 |
| 2024-04-10 | 8.630 | 8.900 | 8.630 | 8.900 | 8.023 | 3,486,400 |
| 2024-04-09 | 8.420 | 8.630 | 8.420 | 8.620 | 7.770 | 1,267,200 |
| 2024-04-08 | 8.270 | 8.530 | 8.230 | 8.420 | 7.590 | 2,989,000 |
| 2024-04-05 | 8.500 | 8.500 | 8.110 | 8.200 | 7.392 | 1,435,000 |
| 2024-04-03 | 8.390 | 8.750 | 8.280 | 8.500 | 7.662 | 3,414,400 |
| 2024-04-02 | 8.380 | 8.500 | 8.280 | 8.410 | 7.581 | 4,709,400 |
| 2024-03-28 | 8.050 | 8.270 | 8.020 | 8.180 | 7.374 | 2,107,800 |
| 2024-03-27 | 8.590 | 8.590 | 7.990 | 8.070 | 7.275 | 5,083,400 |
| 2024-03-26 | 8.790 | 8.880 | 8.430 | 8.530 | 7.689 | 3,339,800 |
| 2024-03-25 | 8.750 | 8.800 | 8.580 | 8.770 | 7.906 | 1,974,600 |
| 2024-03-22 | 8.730 | 8.900 | 8.630 | 8.710 | 7.852 | 4,147,200 |
| 2024-03-21 | 8.570 | 8.880 | 8.380 | 8.650 | 7.797 | 3,248,000 |
| 2024-03-20 | 8.520 | 8.560 | 8.350 | 8.410 | 7.581 | 1,990,000 |
| 2024-03-19 | 8.710 | 8.810 | 8.480 | 8.480 | 7.644 | 2,880,400 |
| 2024-03-18 | 8.460 | 8.760 | 8.460 | 8.710 | 7.852 | 2,324,800 |
| 2024-03-15 | 8.640 | 8.640 | 8.430 | 8.510 | 7.671 | 3,454,600 |
| 2024-03-14 | 8.690 | 8.840 | 8.480 | 8.600 | 7.752 | 3,238,200 |
| 2024-03-13 | 8.850 | 8.850 | 8.560 | 8.740 | 7.879 | 3,593,900 |
| 2024-03-12 | 8.910 | 8.960 | 8.700 | 8.870 | 7.996 | 2,396,600 |
| 2024-03-11 | 8.650 | 9.090 | 8.650 | 8.880 | 8.005 | 4,451,000 |
| 2024-03-08 | 8.510 | 8.670 | 8.430 | 8.600 | 7.752 | 1,828,710 |
| 2024-03-07 | 8.520 | 8.760 | 8.440 | 8.520 | 7.680 | 3,391,400 |
| 2024-03-06 | 8.310 | 8.570 | 8.270 | 8.390 | 7.563 | 3,795,400 |
| 2024-03-05 | 8.750 | 8.750 | 8.300 | 8.400 | 7.572 | 5,253,200 |
| 2024-03-04 | 8.640 | 8.910 | 8.630 | 8.770 | 7.906 | 4,312,400 |
| 2024-03-01 | 8.660 | 8.760 | 8.510 | 8.660 | 7.806 | 3,399,200 |
| 2024-02-29 | 8.220 | 8.750 | 8.220 | 8.660 | 7.806 | 4,169,600 |
| 2024-02-28 | 8.570 | 8.570 | 8.100 | 8.220 | 7.410 | 4,327,400 |
| 2024-02-27 | 8.480 | 8.500 | 8.250 | 8.490 | 7.653 | 3,181,000 |
| 2024-02-26 | 8.100 | 8.500 | 8.100 | 8.440 | 7.608 | 6,773,000 |
| 2024-02-23 | 8.300 | 8.330 | 8.040 | 8.070 | 7.275 | 3,989,600 |
| 2024-02-22 | 7.790 | 8.310 | 7.720 | 8.300 | 7.482 | 5,137,200 |
| 2024-02-21 | 7.600 | 7.950 | 7.520 | 7.800 | 7.031 | 6,436,000 |
| 2024-02-20 | 7.430 | 7.710 | 7.270 | 7.660 | 6.905 | 5,212,200 |
| 2024-02-19 | 7.200 | 7.430 | 7.060 | 7.430 | 6.698 | 4,413,200 |
| 2024-02-16 | 6.950 | 7.210 | 6.930 | 7.200 | 6.490 | 734,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.6070 HKD |
| 2025-07-08 | 0.4409 HKD |
| 2024-07-03 | 0.5211 HKD |
| 2023-06-30 | 0.3663 HKD |
| 2022-07-14 | 0.2693 HKD |
| 2021-07-15 | 0.2161 HKD |
| 2020-07-09 | 0.2243 HKD |
| 2019-07-10 | 0.1252 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.